KissMeData/092230/price/prices-20230701.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160718	57	100.00	KOSPI		화학	N	N	N	N		N	49600	250	2	0.51	40228750	812	61.38	49350	49750	49350	64100	34550	49350	49542.80	27.41	0	135	49850	49600	49350	49100	48850	49725	49225	211	14775	5000	36510	50	1	4224646	2095	23.51	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.10	48800	20230726	1.64	56500	-12.21	20230206	48800	1.64	20230726	64500	-23.10	20221214	48800	1.64	20230726	0.02	N	092230	5000	211 억	1158081	N	N	2	N	N
3	20230731	150719	57	100.00	KOSPI		화학	N	N	N	N		N	49450	100	2	0.20	34029850	687	51.93	49350	49750	49350	64100	34550	49350	49533.99	27.41	0	106	49850	49600	49350	49100	48850	49725	49225	211	14775	5000	36510	50	1	4224646	2089	23.44	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.33	48800	20230726	1.33	56500	-12.48	20230206	48800	1.33	20230726	64500	-23.33	20221214	48800	1.33	20230726	0.02	N	092230	5000	211 억	1158081	N	N	2	N	N
4	20230731	140722	57	100.00	KOSPI		화학	N	N	N	N		N	49600	250	2	0.51	26705250	539	40.74	49350	49750	49350	64100	34550	49350	49545.92	27.41	0	45	49850	49600	49350	49100	48850	49725	49225	211	14775	5000	36510	50	1	4224646	2095	23.51	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.10	48800	20230726	1.64	56500	-12.21	20230206	48800	1.64	20230726	64500	-23.10	20221214	48800	1.64	20230726	0.02	N	092230	5000	211 억	1158081	N	N	2	N	N
5	20230731	130720	57	100.00	KOSPI		화학	N	N	N	N		N	49600	250	2	0.51	24325450	491	37.11	49350	49750	49350	64100	34550	49350	49542.67	27.41	0	14	49850	49600	49350	49100	48850	49725	49225	211	14775	5000	36510	50	1	4224646	2095	23.51	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.10	48800	20230726	1.64	56500	-12.21	20230206	48800	1.64	20230726	64500	-23.10	20221214	48800	1.64	20230726	0.02	N	092230	5000	211 억	1158081	N	N	2	N	N
6	20230731	120727	57	100.00	KOSPI		화학	N	N	N	N		N	49500	150	2	0.30	19416750	392	29.63	49350	49750	49350	64100	34550	49350	49532.53	27.41	0	-12	49850	49600	49350	49100	48850	49725	49225	211	14775	5000	36510	50	1	4224646	2091	23.46	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.26	48800	20230726	1.43	56500	-12.39	20230206	48800	1.43	20230726	64500	-23.26	20221214	48800	1.43	20230726	0.02	N	092230	5000	211 억	1158081	N	N	2	N	N
7	20230731	110731	57	100.00	KOSPI		화학	N	N	N	N		N	49500	150	2	0.30	17584400	355	26.83	49350	49750	49350	64100	34550	49350	49533.52	27.41	0	-42	49850	49600	49350	49100	48850	49725	49225	211	14775	5000	36510	50	1	4224646	2091	23.46	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.26	48800	20230726	1.43	56500	-12.39	20230206	48800	1.43	20230726	64500	-23.26	20221214	48800	1.43	20230726	0.02	N	092230	5000	211 억	1158081	N	N	2	N	N
8	20230731	100725	57	100.00	KOSPI		화학	N	N	N	N		N	49500	150	2	0.30	6572850	133	10.05	49350	49500	49350	64100	34550	49350	49419.92	27.41	0	-1	49850	49600	49350	49100	48850	49725	49225	211	14775	5000	36510	50	1	4224646	2091	23.46	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.26	48800	20230726	1.43	56500	-12.39	20230206	48800	1.43	20230726	64500	-23.26	20221214	48800	1.43	20230726	0.02	N	092230	5000	211 억	1158081	N	N	2	N	N
9	20230731	090720	57	100.00	KOSPI		화학	N	N	N	N		N	49350	0	3	0.00	148050	3	0.23	49350	49350	49350	64100	34550	49350	49350.00	27.41	0	1	49850	49600	49350	49100	48850	49725	49225	211	14775	5000	36510	50	1	4224646	2085	23.39	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.49	48800	20230726	1.13	56500	-12.65	20230206	48800	1.13	20230726	64500	-23.49	20221214	48800	1.13	20230726	0.02	N	092230	5000	211 억	1158081	N	N	2	N	N
10	20230728	160720	57	100.00	KOSPI		화학	N	N	N	N		N	49350	50	2	0.10	65268400	1323	99.25	49300	49600	49100	64000	34550	49300	49339.63	27.41	0	118	49833	49566	49283	49016	48733	49700	49150	211	14725	5000	36480	50	1	4224646	2085	23.39	0.25	12	0.03	2110.00	200412.00	64500	20221214	-23.49	48800	20230726	1.13	56500	-12.65	20230206	48800	1.13	20230726	64500	-23.49	20221214	48800	1.13	20230726	0.03	N	092230	5000	211 억	1158176	N	N	2	N	N
11	20230728	150721	57	100.00	KOSPI		화학	N	N	N	N		N	49300	0	3	0.00	63098800	1279	95.95	49300	49600	49100	64000	34550	49300	49340.87	27.41	0	118	49833	49566	49283	49016	48733	49700	49150	211	14725	5000	36480	50	1	4224646	2083	23.36	0.25	12	0.03	2110.00	200412.00	64500	20221214	-23.57	48800	20230726	1.02	56500	-12.74	20230206	48800	1.02	20230726	64500	-23.57	20221214	48800	1.02	20230726	0.03	N	092230	5000	211 억	1158176	N	N	0	N	N
12	20230728	140718	57	100.00	KOSPI		화학	N	N	N	N		N	49300	0	3	0.00	62360550	1264	94.82	49300	49600	49100	64000	34550	49300	49342.62	27.41	0	118	49833	49566	49283	49016	48733	49700	49150	211	14725	5000	36480	50	1	4224646	2083	23.36	0.25	12	0.03	2110.00	200412.00	64500	20221214	-23.57	48800	20230726	1.02	56500	-12.74	20230206	48800	1.02	20230726	64500	-23.57	20221214	48800	1.02	20230726	0.03	N	092230	5000	211 억	1158176	N	N	0	N	N
13	20230728	130721	57	100.00	KOSPI		화학	N	N	N	N		N	49400	100	2	0.20	46598950	944	70.82	49300	49600	49250	64000	34550	49300	49380.31	27.41	0	115	49833	49566	49283	49016	48733	49700	49150	211	14725	5000	36480	50	1	4224646	2087	23.41	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.41	48800	20230726	1.23	56500	-12.57	20230206	48800	1.23	20230726	64500	-23.41	20221214	48800	1.23	20230726	0.03	N	092230	5000	211 억	1158176	N	N	0	N	N
14	20230728	120718	57	100.00	KOSPI		화학	N	N	N	N		N	49250	-50	5	-0.10	39293800	796	59.71	49300	49600	49250	64000	34550	49300	49385.57	27.41	0	115	49833	49566	49283	49016	48733	49700	49150	211	14725	5000	36480	50	1	4224646	2081	23.34	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.64	48800	20230726	0.92	56500	-12.83	20230206	48800	0.92	20230726	64500	-23.64	20221214	48800	0.92	20230726	0.03	N	092230	5000	211 억	1158176	N	N	0	N	N
15	20230728	110725	57	100.00	KOSPI		화학	N	N	N	N		N	49400	100	2	0.20	30131300	610	45.76	49300	49600	49300	64000	34550	49300	49442.20	27.41	0	-8	49833	49566	49283	49016	48733	49700	49150	211	14725	5000	36480	50	1	4224646	2087	23.41	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.41	48800	20230726	1.23	56500	-12.57	20230206	48800	1.23	20230726	64500	-23.41	20221214	48800	1.23	20230726	0.03	N	092230	5000	211 억	1158176	N	N	0	N	N
16	20230728	100715	57	100.00	KOSPI		화학	N	N	N	N		N	49500	200	2	0.41	23613800	478	35.86	49300	49600	49300	64000	34550	49300	49474.10	27.41	0	-8	49833	49566	49283	49016	48733	49700	49150	211	14725	5000	36480	50	1	4224646	2091	23.46	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.26	48800	20230726	1.43	56500	-12.39	20230206	48800	1.43	20230726	64500	-23.26	20221214	48800	1.43	20230726	0.03	N	092230	5000	211 억	1158176	N	N	0	N	N
17	20230728	090723	57	100.00	KOSPI		화학	N	N	N	N		N	49300	0	3	0.00	10648800	216	16.20	49300	49300	49300	64000	34550	49300	49300.00	27.41	0	0	49833	49566	49283	49016	48733	49700	49150	211	14725	5000	36480	50	1	4224646	2083	23.36	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.57	48800	20230726	1.02	56500	-12.74	20230206	48800	1.02	20230726	64500	-23.57	20221214	48800	1.02	20230726	0.03	N	092230	5000	211 억	1158176	N	N	0	N	N
18	20230727	160716	57	100.00	KOSPI		화학	N	N	N	N		N	49300	150	2	0.31	65731250	1333	38.69	49000	49550	49000	63800	34450	49150	49310.77	27.42	-685	-125	50783	49966	49383	48566	47983	49675	48275	211	14675	5000	36370	50	1	4224646	2083	23.36	0.25	12	0.03	2110.00	200412.00	64500	20221214	-23.57	48800	20230726	1.02	56500	-12.74	20230206	48800	1.02	20230726	64500	-23.57	20221214	48800	1.02	20230726	0.03	N	092230	5000	211 억	1158601	N	N	0	N	N
19	20230727	150718	57	100.00	KOSPI		화학	N	N	N	N		N	49500	350	2	0.71	63414000	1286	37.33	49000	49550	49000	63800	34450	49150	49311.04	27.42	-685	-120	50783	49966	49383	48566	47983	49675	48275	211	14675	5000	36370	50	1	4224646	2091	23.46	0.25	12	0.03	2110.00	200412.00	64500	20221214	-23.26	48800	20230726	1.43	56500	-12.39	20230206	48800	1.43	20230726	64500	-23.26	20221214	48800	1.43	20230726	0.03	N	092230	5000	211 억	1158601	N	N	0	N	N
20	20230727	140713	57	100.00	KOSPI		화학	N	N	N	N		N	49400	250	2	0.51	43483350	883	25.63	49000	49400	49000	63800	34450	49150	49245.02	27.42	-685	-58	50783	49966	49383	48566	47983	49675	48275	211	14675	5000	36370	50	1	4224646	2087	23.41	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.41	48800	20230726	1.23	56500	-12.57	20230206	48800	1.23	20230726	64500	-23.41	20221214	48800	1.23	20230726	0.03	N	092230	5000	211 억	1158601	N	N	0	N	N
21	20230727	130712	57	100.00	KOSPI		화학	N	N	N	N		N	49250	100	2	0.20	41905050	851	24.70	49000	49350	49000	63800	34450	49150	49242.13	27.42	-685	-46	50783	49966	49383	48566	47983	49675	48275	211	14675	5000	36370	50	1	4224646	2081	23.34	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.64	48800	20230726	0.92	56500	-12.83	20230206	48800	0.92	20230726	64500	-23.64	20221214	48800	0.92	20230726	0.03	N	092230	5000	211 억	1158601	N	N	0	N	N
22	20230727	120715	57	100.00	KOSPI		화학	N	N	N	N		N	49200	50	2	0.10	40031850	813	23.60	49000	49350	49000	63800	34450	49150	49239.67	27.42	-685	-28	50783	49966	49383	48566	47983	49675	48275	211	14675	5000	36370	50	1	4224646	2079	23.32	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.72	48800	20230726	0.82	56500	-12.92	20230206	48800	0.82	20230726	64500	-23.72	20221214	48800	0.82	20230726	0.03	N	092230	5000	211 억	1158601	N	N	0	N	N
23	20230727	110718	57	100.00	KOSPI		화학	N	N	N	N		N	49300	150	2	0.31	37075150	753	21.86	49000	49350	49000	63800	34450	49150	49236.59	27.42	-685	-1	50783	49966	49383	48566	47983	49675	48275	211	14675	5000	36370	50	1	4224646	2083	23.36	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.57	48800	20230726	1.02	56500	-12.74	20230206	48800	1.02	20230726	64500	-23.57	20221214	48800	1.02	20230726	0.03	N	092230	5000	211 억	1158601	N	N	0	N	N
24	20230727	100715	57	100.00	KOSPI		화학	N	N	N	N		N	49250	100	2	0.20	16558600	337	9.78	49000	49350	49000	63800	34450	49150	49135.31	27.42	-685	18	50783	49966	49383	48566	47983	49675	48275	211	14675	5000	36370	50	1	4224646	2081	23.34	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.64	48800	20230726	0.92	56500	-12.83	20230206	48800	0.92	20230726	64500	-23.64	20221214	48800	0.92	20230726	0.03	N	092230	5000	211 억	1158601	N	N	0	N	N
25	20230727	090713	57	100.00	KOSPI		화학	N	N	N	N		N	49050	-100	5	-0.20	9918850	202	5.86	49000	49200	49000	63800	34450	49150	49103.22	27.42	-685	36	50783	49966	49383	48566	47983	49675	48275	211	14675	5000	36370	50	1	4224646	2072	23.25	0.24	12	0.00	2110.00	200412.00	64500	20221214	-23.95	48800	20230726	0.51	56500	-13.19	20230206	48800	0.51	20230726	64500	-23.95	20221214	48800	0.51	20230726	0.03	N	092230	5000	211 억	1158601	N	N	0	N	N
26	20230726	160713	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	49150	-1050	5	-2.09	169459150	3445	205.55	50000	50200	48800	65200	35200	50200	49189.88	27.44	0	-452	50633	50416	50183	49966	49733	50300	49850	211	15000	5000	37140	50	1	4224646	2076	23.29	0.25	12	0.08	2110.00	200412.00	64500	20221214	-23.80	48800	20230726	0.72	56500	-13.01	20230206	48800	0.72	20230726	64500	-23.80	20221214	48800	0.72	20230726	0.03	N	092230	5000	211 억	1159286	N	N	0	N	N
27	20230726	150717	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	49050	-1150	5	-2.29	145679000	2959	176.55	50000	50200	48900	65200	35200	50200	49232.51	27.44	0	-461	50633	50416	50183	49966	49733	50300	49850	211	15000	5000	37140	50	1	4224646	2072	23.25	0.24	12	0.07	2110.00	200412.00	64500	20221214	-23.95	48900	20230726	0.31	56500	-13.19	20230206	48900	0.31	20230726	64500	-23.95	20221214	48900	0.31	20230726	0.03	N	092230	5000	211 억	1159286	N	N	0	N	N
28	20230726	140712	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	48950	-1250	5	-2.49	127421850	2586	154.30	50000	50200	48950	65200	35200	50200	49273.72	27.44	0	-460	50633	50416	50183	49966	49733	50300	49850	211	15000	5000	37140	50	1	4224646	2068	23.20	0.24	12	0.06	2110.00	200412.00	64500	20221214	-24.11	48950	20230726	0.00	56500	-13.36	20230206	48950	0.00	20230726	64500	-24.11	20221214	48950	0.00	20230726	0.03	N	092230	5000	211 억	1159286	N	N	0	N	N
29	20230726	130711	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	49100	-1100	5	-2.19	86645000	1754	104.65	50000	50200	49000	65200	35200	50200	49398.52	27.44	0	-134	50633	50416	50183	49966	49733	50300	49850	211	15000	5000	37140	50	1	4224646	2074	23.27	0.24	12	0.04	2110.00	200412.00	64500	20221214	-23.88	49000	20230726	0.20	56500	-13.10	20230206	49000	0.20	20230726	64500	-23.88	20221214	49000	0.20	20230726	0.03	N	092230	5000	211 억	1159286	N	N	0	N	N
30	20230726	120712	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	49050	-1150	5	-2.29	80562950	1630	97.26	50000	50200	49000	65200	35200	50200	49425.12	27.44	0	-134	50633	50416	50183	49966	49733	50300	49850	211	15000	5000	37140	50	1	4224646	2072	23.25	0.24	12	0.04	2110.00	200412.00	64500	20221214	-23.95	49000	20230726	0.10	56500	-13.19	20230206	49000	0.10	20230726	64500	-23.95	20221214	49000	0.10	20230726	0.03	N	092230	5000	211 억	1159286	N	N	0	N	N
31	20230726	110706	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	49100	-1100	5	-2.19	68827050	1391	83.00	50000	50200	49000	65200	35200	50200	49480.27	27.44	0	-136	50633	50416	50183	49966	49733	50300	49850	211	15000	5000	37140	50	1	4224646	2074	23.27	0.24	12	0.03	2110.00	200412.00	64500	20221214	-23.88	49000	20230726	0.20	56500	-13.10	20230206	49000	0.20	20230726	64500	-23.88	20221214	49000	0.20	20230726	0.03	N	092230	5000	211 억	1159286	N	N	0	N	N
32	20230726	100714	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	49500	-700	5	-1.39	42767550	861	51.37	50000	50200	49450	65200	35200	50200	49671.95	27.44	0	-98	50633	50416	50183	49966	49733	50300	49850	211	15000	5000	37140	50	1	4224646	2091	23.46	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.26	49450	20230726	0.10	56500	-12.39	20230206	49450	0.10	20230726	64500	-23.26	20221214	49450	0.10	20230726	0.03	N	092230	5000	211 억	1159286	N	N	0	N	N
33	20230726	090708	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	49850	-350	5	-0.70	6045800	121	7.22	50000	50200	49850	65200	35200	50200	49965.29	27.44	0	5	50633	50416	50183	49966	49733	50300	49850	211	15000	5000	37140	50	1	4224646	2106	23.63	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.71	49850	20230726	0.00	56500	-11.77	20230206	49850	0.00	20230726	64500	-22.71	20221214	49850	0.00	20230726	0.03	N	092230	5000	211 억	1159286	N	N	0	N	N
34	20230725	160706	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50200	-200	5	-0.40	83910550	1676	321.69	50300	50400	49950	65500	35300	50400	50065.96	27.44	0	482	50666	50532	50366	50232	50066	50450	50150	211	15100	5000	37290	100	1	4224646	2121	23.79	0.25	12	0.04	2110.00	200412.00	64500	20221214	-22.17	49950	20230725	0.50	56500	-11.15	20230206	49950	0.50	20230725	64500	-22.17	20221214	49950	0.50	20230725	0.03	N	092230	5000	211 억	1159076	N	N	0	N	N
35	20230725	150700	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50200	-200	5	-0.40	83158050	1661	318.81	50300	50400	49950	65500	35300	50400	50065.05	27.44	0	476	50666	50532	50366	50232	50066	50450	50150	211	15100	5000	37290	100	1	4224646	2121	23.79	0.25	12	0.04	2110.00	200412.00	64500	20221214	-22.17	49950	20230725	0.50	56500	-11.15	20230206	49950	0.50	20230725	64500	-22.17	20221214	49950	0.50	20230725	0.03	N	092230	5000	211 억	1159076	N	N	0	N	N
36	20230725	140700	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50100	-300	5	-0.60	81405850	1626	312.09	50300	50400	49950	65500	35300	50400	50065.10	27.44	0	476	50666	50532	50366	50232	50066	50450	50150	211	15100	5000	37290	100	1	4224646	2117	23.74	0.25	12	0.04	2110.00	200412.00	64500	20221214	-22.33	49950	20230725	0.30	56500	-11.33	20230206	49950	0.30	20230725	64500	-22.33	20221214	49950	0.30	20230725	0.03	N	092230	5000	211 억	1159076	N	N	0	N	N
37	20230725	130707	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50300	-100	5	-0.20	78352150	1565	300.38	50300	50400	49950	65500	35300	50400	50065.27	27.44	0	476	50666	50532	50366	50232	50066	50450	50150	211	15100	5000	37290	100	1	4224646	2125	23.84	0.25	12	0.04	2110.00	200412.00	64500	20221214	-22.02	49950	20230725	0.70	56500	-10.97	20230206	49950	0.70	20230725	64500	-22.02	20221214	49950	0.70	20230725	0.03	N	092230	5000	211 억	1159076	N	N	0	N	N
38	20230725	120706	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50200	-200	5	-0.40	75145050	1501	288.10	50300	50400	49950	65500	35300	50400	50063.32	27.44	0	476	50666	50532	50366	50232	50066	50450	50150	211	15100	5000	37290	100	1	4224646	2121	23.79	0.25	12	0.04	2110.00	200412.00	64500	20221214	-22.17	49950	20230725	0.50	56500	-11.15	20230206	49950	0.50	20230725	64500	-22.17	20221214	49950	0.50	20230725	0.03	N	092230	5000	211 억	1159076	N	N	0	N	N
39	20230725	110704	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50200	-200	5	-0.40	66461650	1328	254.89	50300	50400	49950	65500	35300	50400	50046.42	27.44	0	474	50666	50532	50366	50232	50066	50450	50150	211	15100	5000	37290	100	1	4224646	2121	23.79	0.25	12	0.03	2110.00	200412.00	64500	20221214	-22.17	49950	20230725	0.50	56500	-11.15	20230206	49950	0.50	20230725	64500	-22.17	20221214	49950	0.50	20230725	0.03	N	092230	5000	211 억	1159076	N	N	0	N	N
40	20230725	100703	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50000	-400	5	-0.79	56580550	1131	217.08	50300	50400	49950	65500	35300	50400	50027.01	27.44	0	472	50666	50532	50366	50232	50066	50450	50150	211	15100	5000	37290	100	1	4224646	2112	23.70	0.25	12	0.03	2110.00	200412.00	64500	20221214	-22.48	49950	20230725	0.10	56500	-11.50	20230206	49950	0.10	20230725	64500	-22.48	20221214	49950	0.10	20230725	0.03	N	092230	5000	211 억	1159076	N	N	0	N	N
41	20230725	090703	57	100.00	KOSPI		화학	N	N	N	N		N	50200	-200	5	-0.40	1507200	30	5.76	50300	50300	50200	65500	35300	50400	50240.00	27.44	0	2	50666	50532	50366	50232	50066	50450	50150	211	15100	5000	37290	100	1	4224646	2121	23.79	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.17	50100	20230711	0.20	56500	-11.15	20230206	50100	0.20	20230711	64500	-22.17	20221214	50100	0.20	20230711	0.03	N	092230	5000	211 억	1159076	N	N	0	N	N
42	20230724	160706	57	100.00	KOSPI		화학	N	N	N	N		N	50400	-100	5	-0.20	26221200	521	65.04	50500	50500	50200	65600	35400	50500	50326.48	27.44	0	1	50700	50600	50400	50300	50100	50650	50350	211	15100	5000	37370	100	1	4224646	2129	23.89	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.86	50100	20230711	0.60	56500	-10.80	20230206	50100	0.60	20230711	64500	-21.86	20221214	50100	0.60	20230711	0.03	N	092230	5000	211 억	1159176	N	N	0	N	N
43	20230724	150702	57	100.00	KOSPI		화학	N	N	N	N		N	50300	-200	5	-0.40	24860800	494	61.67	50500	50500	50200	65600	35400	50500	50325.51	27.44	0	1	50700	50600	50400	50300	50100	50650	50350	211	15100	5000	37370	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	50100	20230711	0.40	56500	-10.97	20230206	50100	0.40	20230711	64500	-22.02	20221214	50100	0.40	20230711	0.03	N	092230	5000	211 억	1159176	N	N	0	N	N
44	20230724	140659	57	100.00	KOSPI		화학	N	N	N	N		N	50400	-100	5	-0.20	21843200	434	54.18	50500	50500	50200	65600	35400	50500	50329.95	27.44	0	1	50700	50600	50400	50300	50100	50650	50350	211	15100	5000	37370	100	1	4224646	2129	23.89	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.86	50100	20230711	0.60	56500	-10.80	20230206	50100	0.60	20230711	64500	-21.86	20221214	50100	0.60	20230711	0.03	N	092230	5000	211 억	1159176	N	N	0	N	N
45	20230724	130701	57	100.00	KOSPI		화학	N	N	N	N		N	50400	-100	5	-0.20	20280800	403	50.31	50500	50500	50200	65600	35400	50500	50324.57	27.44	0	1	50700	50600	50400	50300	50100	50650	50350	211	15100	5000	37370	100	1	4224646	2129	23.89	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.86	50100	20230711	0.60	56500	-10.80	20230206	50100	0.60	20230711	64500	-21.86	20221214	50100	0.60	20230711	0.03	N	092230	5000	211 억	1159176	N	N	0	N	N
46	20230724	120701	57	100.00	KOSPI		화학	N	N	N	N		N	50400	-100	5	-0.20	20079200	399	49.81	50500	50500	50200	65600	35400	50500	50323.81	27.44	0	1	50700	50600	50400	50300	50100	50650	50350	211	15100	5000	37370	100	1	4224646	2129	23.89	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.86	50100	20230711	0.60	56500	-10.80	20230206	50100	0.60	20230711	64500	-21.86	20221214	50100	0.60	20230711	0.03	N	092230	5000	211 억	1159176	N	N	0	N	N
47	20230724	110705	57	100.00	KOSPI		화학	N	N	N	N		N	50300	-200	5	-0.40	13439600	267	33.33	50500	50500	50200	65600	35400	50500	50335.58	27.44	0	1	50700	50600	50400	50300	50100	50650	50350	211	15100	5000	37370	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	50100	20230711	0.40	56500	-10.97	20230206	50100	0.40	20230711	64500	-22.02	20221214	50100	0.40	20230711	0.03	N	092230	5000	211 억	1159176	N	N	0	N	N
48	20230724	100658	57	100.00	KOSPI		화학	N	N	N	N		N	50300	-200	5	-0.40	8664700	172	21.47	50500	50500	50200	65600	35400	50500	50376.16	27.44	0	1	50700	50600	50400	50300	50100	50650	50350	211	15100	5000	37370	100	1	4224646	2125	23.84	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.02	50100	20230711	0.40	56500	-10.97	20230206	50100	0.40	20230711	64500	-22.02	20221214	50100	0.40	20230711	0.03	N	092230	5000	211 억	1159176	N	N	0	N	N
49	20230724	090701	57	100.00	KOSPI		화학	N	N	N	N		N	50500	0	3	0.00	2828000	56	6.99	50500	50500	50500	65600	35400	50500	50500.00	27.44	0	-3	50700	50600	50400	50300	50100	50650	50350	211	15100	5000	37370	100	1	4224646	2133	23.93	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.71	50100	20230711	0.80	56500	-10.62	20230206	50100	0.80	20230711	64500	-21.71	20221214	50100	0.80	20230711	0.03	N	092230	5000	211 억	1159176	N	N	0	N	N
50	20230721	160655	57	100.00	KOSPI		화학	N	N	N	N		N	50500	200	2	0.40	40346700	801	173.00	50300	50500	50200	65300	35300	50300	50370.41	27.45	0	-69	50566	50432	50266	50132	49966	50450	50150	211	15000	5000	37220	100	1	4224646	2133	23.93	0.25	12	0.02	2110.00	200412.00	64500	20221214	-21.71	50100	20230711	0.80	56500	-10.62	20230206	50100	0.80	20230711	64500	-21.71	20221214	50100	0.80	20230711	0.03	N	092230	5000	211 억	1159644	N	N	1	N	N
51	20230721	150658	57	100.00	KOSPI		화학	N	N	N	N		N	50500	200	2	0.40	32367700	643	138.88	50300	50500	50200	65300	35300	50300	50338.57	27.45	0	-1	50566	50432	50266	50132	49966	50450	50150	211	15000	5000	37220	100	1	4224646	2133	23.93	0.25	12	0.02	2110.00	200412.00	64500	20221214	-21.71	50100	20230711	0.80	56500	-10.62	20230206	50100	0.80	20230711	64500	-21.71	20221214	50100	0.80	20230711	0.03	N	092230	5000	211 억	1159644	N	N	1	N	N
52	20230721	140655	57	100.00	KOSPI		화학	N	N	N	N		N	50300	0	3	0.00	18197800	362	78.19	50300	50400	50200	65300	35300	50300	50270.17	27.45	0	0	50566	50432	50266	50132	49966	50450	50150	211	15000	5000	37220	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	50100	20230711	0.40	56500	-10.97	20230206	50100	0.40	20230711	64500	-22.02	20221214	50100	0.40	20230711	0.03	N	092230	5000	211 억	1159644	N	N	1	N	N
53	20230721	130657	57	100.00	KOSPI		화학	N	N	N	N		N	50400	100	2	0.20	14831100	295	63.71	50300	50400	50200	65300	35300	50300	50274.92	27.45	0	0	50566	50432	50266	50132	49966	50450	50150	211	15000	5000	37220	100	1	4224646	2129	23.89	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.86	50100	20230711	0.60	56500	-10.80	20230206	50100	0.60	20230711	64500	-21.86	20221214	50100	0.60	20230711	0.03	N	092230	5000	211 억	1159644	N	N	1	N	N
54	20230721	120705	57	100.00	KOSPI		화학	N	N	N	N		N	50300	0	3	0.00	13017800	259	55.94	50300	50400	50200	65300	35300	50300	50261.78	27.45	0	0	50566	50432	50266	50132	49966	50450	50150	211	15000	5000	37220	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	50100	20230711	0.40	56500	-10.97	20230206	50100	0.40	20230711	64500	-22.02	20221214	50100	0.40	20230711	0.03	N	092230	5000	211 억	1159644	N	N	1	N	N
55	20230721	110700	57	100.00	KOSPI		화학	N	N	N	N		N	50300	0	3	0.00	6780400	135	29.16	50300	50300	50200	65300	35300	50300	50225.19	27.45	0	2	50566	50432	50266	50132	49966	50450	50150	211	15000	5000	37220	100	1	4224646	2125	23.84	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.02	50100	20230711	0.40	56500	-10.97	20230206	50100	0.40	20230711	64500	-22.02	20221214	50100	0.40	20230711	0.03	N	092230	5000	211 억	1159644	N	N	1	N	N
56	20230721	100700	57	100.00	KOSPI		화학	N	N	N	N		N	50300	0	3	0.00	1358000	27	5.83	50300	50300	50200	65300	35300	50300	50296.30	27.45	0	1	50566	50432	50266	50132	49966	50450	50150	211	15000	5000	37220	100	1	4224646	2125	23.84	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.02	50100	20230711	0.40	56500	-10.97	20230206	50100	0.40	20230711	64500	-22.02	20221214	50100	0.40	20230711	0.03	N	092230	5000	211 억	1159644	N	N	1	N	N
57	20230721	090700	57	100.00	KOSPI		화학	N	N	N	N		N	50300	0	3	0.00	603600	12	2.59	50300	50300	50300	65300	35300	50300	50300.00	27.45	0	0	50566	50432	50266	50132	49966	50450	50150	211	15000	5000	37220	100	1	4224646	2125	23.84	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.02	50100	20230711	0.40	56500	-10.97	20230206	50100	0.40	20230711	64500	-22.02	20221214	50100	0.40	20230711	0.03	N	092230	5000	211 억	1159644	N	N	1	N	N
58	20230720	160654	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50300	0	3	0.00	23268800	463	81.66	50300	50400	50100	65300	35300	50300	50256.59	27.45	0	7	50433	50366	50333	50266	50233	50350	50250	211	15000	5000	37220	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	50100	20230720	0.40	56500	-10.97	20230206	50100	0.40	20230720	64500	-22.02	20221214	50100	0.40	20230720	0.03	N	092230	5000	211 억	1159733	N	N	1	N	N
59	20230720	150653	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50300	0	3	0.00	22816300	454	80.07	50300	50400	50100	65300	35300	50300	50256.17	27.45	0	6	50433	50366	50333	50266	50233	50350	50250	211	15000	5000	37220	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	50100	20230720	0.40	56500	-10.97	20230206	50100	0.40	20230720	64500	-22.02	20221214	50100	0.40	20230720	0.03	N	092230	5000	211 억	1159733	N	N	2	N	N
60	20230720	140652	57	100.00	KOSPI		화학	N	N	N	N		N	50400	100	2	0.20	12626100	251	44.27	50300	50400	50200	65300	35300	50300	50303.19	27.45	0	4	50433	50366	50333	50266	50233	50350	50250	211	15000	5000	37220	100	1	4224646	2129	23.89	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.86	50100	20230711	0.60	56500	-10.80	20230206	50100	0.60	20230711	64500	-21.86	20221214	50100	0.60	20230711	0.03	N	092230	5000	211 억	1159733	N	N	2	N	N
61	20230720	130652	57	100.00	KOSPI		화학	N	N	N	N		N	50300	0	3	0.00	10613900	211	37.21	50300	50400	50200	65300	35300	50300	50302.84	27.45	0	4	50433	50366	50333	50266	50233	50350	50250	211	15000	5000	37220	100	1	4224646	2125	23.84	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.02	50100	20230711	0.40	56500	-10.97	20230206	50100	0.40	20230711	64500	-22.02	20221214	50100	0.40	20230711	0.03	N	092230	5000	211 억	1159733	N	N	2	N	N
62	20230720	120657	57	100.00	KOSPI		화학	N	N	N	N		N	50300	0	3	0.00	8652300	172	30.34	50300	50400	50200	65300	35300	50300	50304.07	27.45	0	4	50433	50366	50333	50266	50233	50350	50250	211	15000	5000	37220	100	1	4224646	2125	23.84	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.02	50100	20230711	0.40	56500	-10.97	20230206	50100	0.40	20230711	64500	-22.02	20221214	50100	0.40	20230711	0.03	N	092230	5000	211 억	1159733	N	N	2	N	N
63	20230720	110656	57	100.00	KOSPI		화학	N	N	N	N		N	50300	0	3	0.00	5733800	114	20.11	50300	50400	50200	65300	35300	50300	50296.49	27.45	0	4	50433	50366	50333	50266	50233	50350	50250	211	15000	5000	37220	100	1	4224646	2125	23.84	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.02	50100	20230711	0.40	56500	-10.97	20230206	50100	0.40	20230711	64500	-22.02	20221214	50100	0.40	20230711	0.03	N	092230	5000	211 억	1159733	N	N	2	N	N
64	20230720	100649	57	100.00	KOSPI		화학	N	N	N	N		N	50300	0	3	0.00	3218600	64	11.29	50300	50300	50200	65300	35300	50300	50290.62	27.45	0	4	50433	50366	50333	50266	50233	50350	50250	211	15000	5000	37220	100	1	4224646	2125	23.84	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.02	50100	20230711	0.40	56500	-10.97	20230206	50100	0.40	20230711	64500	-22.02	20221214	50100	0.40	20230711	0.03	N	092230	5000	211 억	1159733	N	N	2	N	N
65	20230720	090650	57	100.00	KOSPI		화학	N	N	N	N		N	50300	0	3	0.00	855100	17	3.00	50300	50300	50300	65300	35300	50300	50300.00	27.45	0	2	50433	50366	50333	50266	50233	50350	50250	211	15000	5000	37220	100	1	4224646	2125	23.84	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.02	50100	20230711	0.40	56500	-10.97	20230206	50100	0.40	20230711	64500	-22.02	20221214	50100	0.40	20230711	0.03	N	092230	5000	211 억	1159733	N	N	2	N	N
66	20230719	160702	57	100.00	KOSPI		화학	N	N	N	N		N	50300	-100	5	-0.20	28538700	567	156.20	50400	50400	50300	65500	35300	50400	50332.80	27.45	0	-12	50666	50532	50466	50332	50266	50500	50300	211	15100	5000	37290	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	50100	20230711	0.40	56500	-10.97	20230206	50100	0.40	20230711	64500	-22.02	20221214	50100	0.40	20230711	0.03	N	092230	5000	211 억	1159846	N	N	2	N	N
67	20230719	150702	57	100.00	KOSPI		화학	N	N	N	N		N	50400	0	3	0.00	27683500	550	151.52	50400	50400	50300	65500	35300	50400	50333.64	27.45	0	1	50666	50532	50466	50332	50266	50500	50300	211	15100	5000	37290	100	1	4224646	2129	23.89	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.86	50100	20230711	0.60	56500	-10.80	20230206	50100	0.60	20230711	64500	-21.86	20221214	50100	0.60	20230711	0.03	N	092230	5000	211 억	1159846	N	N	7	N	N
68	20230719	140703	57	100.00	KOSPI		화학	N	N	N	N		N	50300	-100	5	-0.20	21295300	423	116.53	50400	50400	50300	65500	35300	50400	50343.50	27.45	0	2	50666	50532	50466	50332	50266	50500	50300	211	15100	5000	37290	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	50100	20230711	0.40	56500	-10.97	20230206	50100	0.40	20230711	64500	-22.02	20221214	50100	0.40	20230711	0.03	N	092230	5000	211 억	1159846	N	N	7	N	N
69	20230719	130656	57	100.00	KOSPI		화학	N	N	N	N		N	50300	-100	5	-0.20	20389900	405	111.57	50400	50400	50300	65500	35300	50400	50345.43	27.45	0	2	50666	50532	50466	50332	50266	50500	50300	211	15100	5000	37290	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	50100	20230711	0.40	56500	-10.97	20230206	50100	0.40	20230711	64500	-22.02	20221214	50100	0.40	20230711	0.03	N	092230	5000	211 억	1159846	N	N	7	N	N
70	20230719	120704	57	100.00	KOSPI		화학	N	N	N	N		N	50300	-100	5	-0.20	16763700	333	91.74	50400	50400	50300	65500	35300	50400	50341.44	27.45	0	4	50666	50532	50466	50332	50266	50500	50300	211	15100	5000	37290	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	50100	20230711	0.40	56500	-10.97	20230206	50100	0.40	20230711	64500	-22.02	20221214	50100	0.40	20230711	0.03	N	092230	5000	211 억	1159846	N	N	7	N	N
71	20230719	110703	57	100.00	KOSPI		화학	N	N	N	N		N	50400	0	3	0.00	15053500	299	82.37	50400	50400	50300	65500	35300	50400	50346.15	27.45	0	18	50666	50532	50466	50332	50266	50500	50300	211	15100	5000	37290	100	1	4224646	2129	23.89	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.86	50100	20230711	0.60	56500	-10.80	20230206	50100	0.60	20230711	64500	-21.86	20221214	50100	0.60	20230711	0.03	N	092230	5000	211 억	1159846	N	N	7	N	N
72	20230719	100658	57	100.00	KOSPI		화학	N	N	N	N		N	50300	-100	5	-0.20	14399300	286	78.79	50400	50400	50300	65500	35300	50400	50347.20	27.45	0	18	50666	50532	50466	50332	50266	50500	50300	211	15100	5000	37290	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	50100	20230711	0.40	56500	-10.97	20230206	50100	0.40	20230711	64500	-22.02	20221214	50100	0.40	20230711	0.03	N	092230	5000	211 억	1159846	N	N	7	N	N
73	20230719	090658	57	100.00	KOSPI		화학	N	N	N	N		N	50400	0	3	0.00	5947200	118	32.51	50400	50400	50400	65500	35300	50400	50400.00	27.45	0	0	50666	50532	50466	50332	50266	50500	50300	211	15100	5000	37290	100	1	4224646	2129	23.89	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.86	50100	20230711	0.60	56500	-10.80	20230206	50100	0.60	20230711	64500	-21.86	20221214	50100	0.60	20230711	0.03	N	092230	5000	211 억	1159846	N	N	7	N	N
74	20230718	160657	57	100.00	KOSPI		화학	N	N	N	N		N	50400	-200	5	-0.40	18327800	363	107.40	50600	50600	50400	65700	35500	50600	50489.81	27.46	0	-1	50866	50732	50566	50432	50266	50800	50500	211	15100	5000	37440	100	1	4224646	2129	23.89	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.86	50100	20230711	0.60	56500	-10.80	20230206	50100	0.60	20230711	64500	-21.86	20221214	50100	0.60	20230711	0.03	N	092230	5000	211 억	1159906	N	N	7	N	N
75	20230718	150656	57	100.00	KOSPI		화학	N	N	N	N		N	50400	-200	5	-0.40	13287800	263	77.81	50600	50600	50400	65700	35500	50600	50523.95	27.46	0	2	50866	50732	50566	50432	50266	50800	50500	211	15100	5000	37440	100	1	4224646	2129	23.89	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.86	50100	20230711	0.60	56500	-10.80	20230206	50100	0.60	20230711	64500	-21.86	20221214	50100	0.60	20230711	0.03	N	092230	5000	211 억	1159906	N	N	14	N	N
76	20230718	140653	57	100.00	KOSPI		화학	N	N	N	N		N	50500	-100	5	-0.20	11017000	218	64.50	50600	50600	50400	65700	35500	50600	50536.70	27.46	0	2	50866	50732	50566	50432	50266	50800	50500	211	15100	5000	37440	100	1	4224646	2133	23.93	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.71	50100	20230711	0.80	56500	-10.62	20230206	50100	0.80	20230711	64500	-21.71	20221214	50100	0.80	20230711	0.03	N	092230	5000	211 억	1159906	N	N	14	N	N
77	20230718	130654	57	100.00	KOSPI		화학	N	N	N	N		N	50600	0	3	0.00	9249500	183	54.14	50600	50600	50400	65700	35500	50600	50543.72	27.46	0	2	50866	50732	50566	50432	50266	50800	50500	211	15100	5000	37440	100	1	4224646	2138	23.98	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.55	50100	20230711	1.00	56500	-10.44	20230206	50100	1.00	20230711	64500	-21.55	20221214	50100	1.00	20230711	0.03	N	092230	5000	211 억	1159906	N	N	14	N	N
78	20230718	120659	57	100.00	KOSPI		화학	N	N	N	N		N	50600	0	3	0.00	9047100	179	52.96	50600	50600	50400	65700	35500	50600	50542.46	27.46	0	2	50866	50732	50566	50432	50266	50800	50500	211	15100	5000	37440	100	1	4224646	2138	23.98	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.55	50100	20230711	1.00	56500	-10.44	20230206	50100	1.00	20230711	64500	-21.55	20221214	50100	1.00	20230711	0.03	N	092230	5000	211 억	1159906	N	N	14	N	N
79	20230718	110700	57	100.00	KOSPI		화학	N	N	N	N		N	50600	0	3	0.00	7128900	141	41.72	50600	50600	50400	65700	35500	50600	50559.57	27.46	0	1	50866	50732	50566	50432	50266	50800	50500	211	15100	5000	37440	100	1	4224646	2138	23.98	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.55	50100	20230711	1.00	56500	-10.44	20230206	50100	1.00	20230711	64500	-21.55	20221214	50100	1.00	20230711	0.03	N	092230	5000	211 억	1159906	N	N	14	N	N
80	20230718	100652	57	100.00	KOSPI		화학	N	N	N	N		N	50500	-100	5	-0.20	4447100	88	26.04	50600	50600	50400	65700	35500	50600	50535.23	27.46	0	1	50866	50732	50566	50432	50266	50800	50500	211	15100	5000	37440	100	1	4224646	2133	23.93	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.71	50100	20230711	0.80	56500	-10.62	20230206	50100	0.80	20230711	64500	-21.71	20221214	50100	0.80	20230711	0.03	N	092230	5000	211 억	1159906	N	N	14	N	N
81	20230718	090652	57	100.00	KOSPI		화학	N	N	N	N		N	50600	0	3	0.00	101200	2	0.59	50600	50600	50600	65700	35500	50600	50600.00	27.46	0	0	50866	50732	50566	50432	50266	50800	50500	211	15100	5000	37440	100	1	4224646	2138	23.98	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.55	50100	20230711	1.00	56500	-10.44	20230206	50100	1.00	20230711	64500	-21.55	20221214	50100	1.00	20230711	0.03	N	092230	5000	211 억	1159906	N	N	14	N	N
82	20230717	160654	57	100.00	KOSPI		화학	N	N	N	N		N	50600	-300	5	-0.59	17071300	338	27.73	50500	50700	50400	66100	35700	50900	50506.80	27.46	0	42	51433	51166	50633	50366	49833	51300	50500	211	15200	5000	37660	100	1	4224646	2138	23.98	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.55	50100	20230711	1.00	56500	-10.44	20230206	50100	1.00	20230711	64500	-21.55	20221214	50100	1.00	20230711	0.03	N	092230	5000	211 억	1159978	N	N	14	N	N
83	20230717	150650	57	100.00	KOSPI		화학	N	N	N	N		N	50600	-300	5	-0.59	15200500	301	24.69	50500	50700	50400	66100	35700	50900	50500.00	27.46	0	34	51433	51166	50633	50366	49833	51300	50500	211	15200	5000	37660	100	1	4224646	2138	23.98	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.55	50100	20230711	1.00	56500	-10.44	20230206	50100	1.00	20230711	64500	-21.55	20221214	50100	1.00	20230711	0.03	N	092230	5000	211 억	1159978	N	N	12	N	N
84	20230717	140653	57	100.00	KOSPI		화학	N	N	N	N		N	50600	-300	5	-0.59	14644800	290	23.79	50500	50700	50400	66100	35700	50900	50499.31	27.46	0	33	51433	51166	50633	50366	49833	51300	50500	211	15200	5000	37660	100	1	4224646	2138	23.98	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.55	50100	20230711	1.00	56500	-10.44	20230206	50100	1.00	20230711	64500	-21.55	20221214	50100	1.00	20230711	0.03	N	092230	5000	211 억	1159978	N	N	12	N	N
85	20230717	130647	57	100.00	KOSPI		화학	N	N	N	N		N	50500	-400	5	-0.79	12927900	256	21.00	50500	50700	50400	66100	35700	50900	50499.61	27.46	0	33	51433	51166	50633	50366	49833	51300	50500	211	15200	5000	37660	100	1	4224646	2133	23.93	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.71	50100	20230711	0.80	56500	-10.62	20230206	50100	0.80	20230711	64500	-21.71	20221214	50100	0.80	20230711	0.03	N	092230	5000	211 억	1159978	N	N	12	N	N
86	20230717	120655	57	100.00	KOSPI		화학	N	N	N	N		N	50500	-400	5	-0.79	12574200	249	20.43	50500	50700	50400	66100	35700	50900	50498.80	27.46	0	33	51433	51166	50633	50366	49833	51300	50500	211	15200	5000	37660	100	1	4224646	2133	23.93	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.71	50100	20230711	0.80	56500	-10.62	20230206	50100	0.80	20230711	64500	-21.71	20221214	50100	0.80	20230711	0.03	N	092230	5000	211 억	1159978	N	N	12	N	N
87	20230717	110647	57	100.00	KOSPI		화학	N	N	N	N		N	50500	-400	5	-0.79	11665200	231	18.95	50500	50700	50400	66100	35700	50900	50498.70	27.46	0	33	51433	51166	50633	50366	49833	51300	50500	211	15200	5000	37660	100	1	4224646	2133	23.93	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.71	50100	20230711	0.80	56500	-10.62	20230206	50100	0.80	20230711	64500	-21.71	20221214	50100	0.80	20230711	0.03	N	092230	5000	211 억	1159978	N	N	12	N	N
88	20230717	100648	57	100.00	KOSPI		화학	N	N	N	N		N	50700	-200	5	-0.39	8533900	169	13.86	50500	50700	50400	66100	35700	50900	50496.45	27.46	0	2	51433	51166	50633	50366	49833	51300	50500	211	15200	5000	37660	100	1	4224646	2142	24.03	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.40	50100	20230711	1.20	56500	-10.27	20230206	50100	1.20	20230711	64500	-21.40	20221214	50100	1.20	20230711	0.03	N	092230	5000	211 억	1159978	N	N	12	N	N
89	20230717	090647	57	100.00	KOSPI		화학	N	N	N	N		N	50400	-500	5	-0.98	4643000	92	7.55	50500	50700	50400	66100	35700	50900	50467.39	27.46	0	2	51433	51166	50633	50366	49833	51300	50500	211	15200	5000	37660	100	1	4224646	2129	23.89	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.86	50100	20230711	0.60	56500	-10.80	20230206	50100	0.60	20230711	64500	-21.86	20221214	50100	0.60	20230711	0.03	N	092230	5000	211 억	1159978	N	N	12	N	N
90	20230714	160647	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50900	500	2	0.99	61595700	1219	222.85	50300	50900	50100	65500	35300	50400	50529.70	27.47	0	-33	51000	50700	50500	50200	50000	50600	50100	211	15100	5000	37290	100	1	4224646	2150	24.12	0.25	12	0.03	2110.00	200412.00	64500	20221214	-21.09	50100	20230714	1.60	56500	-9.91	20230206	50100	1.60	20230714	64500	-21.09	20221214	50100	1.60	20230714	0.03	N	092230	5000	211 억	1160344	N	N	12	N	N
91	20230714	150650	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50900	500	2	0.99	46194700	916	167.46	50300	50900	50100	65500	35300	50400	50430.90	27.47	0	-125	51000	50700	50500	50200	50000	50600	50100	211	15100	5000	37290	100	1	4224646	2150	24.12	0.25	12	0.02	2110.00	200412.00	64500	20221214	-21.09	50100	20230714	1.60	56500	-9.91	20230206	50100	1.60	20230714	64500	-21.09	20221214	50100	1.60	20230714	0.03	N	092230	5000	211 억	1160344	N	N	31	N	N
92	20230714	140653	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50300	-100	5	-0.20	28225300	562	102.74	50300	50400	50100	65500	35300	50400	50222.95	27.47	0	-384	51000	50700	50500	50200	50000	50600	50100	211	15100	5000	37290	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	50100	20230714	0.40	56500	-10.97	20230206	50100	0.40	20230714	64500	-22.02	20221214	50100	0.40	20230714	0.03	N	092230	5000	211 억	1160344	N	N	31	N	N
93	20230714	130644	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50300	-100	5	-0.20	26917500	536	97.99	50300	50400	50100	65500	35300	50400	50219.22	27.47	0	-384	51000	50700	50500	50200	50000	50600	50100	211	15100	5000	37290	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	50100	20230714	0.40	56500	-10.97	20230206	50100	0.40	20230714	64500	-22.02	20221214	50100	0.40	20230714	0.03	N	092230	5000	211 억	1160344	N	N	31	N	N
94	20230714	120646	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50200	-200	5	-0.40	25257600	503	91.96	50300	50400	50100	65500	35300	50400	50213.92	27.47	0	-397	51000	50700	50500	50200	50000	50600	50100	211	15100	5000	37290	100	1	4224646	2121	23.79	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.17	50100	20230714	0.20	56500	-11.15	20230206	50100	0.20	20230714	64500	-22.17	20221214	50100	0.20	20230714	0.03	N	092230	5000	211 억	1160344	N	N	31	N	N
95	20230714	110651	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50200	-200	5	-0.40	19443200	387	70.75	50300	50400	50100	65500	35300	50400	50240.83	27.47	0	-284	51000	50700	50500	50200	50000	50600	50100	211	15100	5000	37290	100	1	4224646	2121	23.79	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.17	50100	20230714	0.20	56500	-11.15	20230206	50100	0.20	20230714	64500	-22.17	20221214	50100	0.20	20230714	0.03	N	092230	5000	211 억	1160344	N	N	31	N	N
96	20230714	100653	57	100.00	KOSPI		화학	N	N	N	N		N	50200	-200	5	-0.40	11367600	226	41.32	50300	50400	50200	65500	35300	50400	50299.12	27.47	0	-163	51000	50700	50500	50200	50000	50600	50100	211	15100	5000	37290	100	1	4224646	2121	23.79	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.17	50100	20230711	0.20	56500	-11.15	20230206	50100	0.20	20230711	64500	-22.17	20221214	50100	0.20	20230711	0.03	N	092230	5000	211 억	1160344	N	N	31	N	N
97	20230714	090649	57	100.00	KOSPI		화학	N	N	N	N		N	50400	0	3	0.00	2265600	45	8.23	50300	50400	50300	65500	35300	50400	50346.67	27.47	0	-19	51000	50700	50500	50200	50000	50600	50100	211	15100	5000	37290	100	1	4224646	2129	23.89	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.86	50100	20230711	0.60	56500	-10.80	20230206	50100	0.60	20230711	64500	-21.86	20221214	50100	0.60	20230711	0.03	N	092230	5000	211 억	1160344	N	N	31	N	N
98	20230713	160646	57	100.00	KOSPI		화학	N	N	N	N		N	50400	0	3	0.00	27621700	547	90.86	50500	50800	50300	65500	35300	50400	50496.71	27.47	0	-98	50866	50632	50466	50232	50066	50750	50350	211	15100	5000	37290	100	1	4224646	2129	23.89	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.86	50100	20230711	0.60	56500	-10.80	20230206	50100	0.60	20230711	64500	-21.86	20221214	50100	0.60	20230711	0.03	N	092230	5000	211 억	1160521	N	N	31	N	N
99	20230713	150642	57	100.00	KOSPI		화학	N	N	N	N		N	50600	200	2	0.40	22984900	455	75.58	50500	50800	50300	65500	35300	50400	50516.26	27.47	0	-103	50866	50632	50466	50232	50066	50750	50350	211	15100	5000	37290	100	1	4224646	2138	23.98	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.55	50100	20230711	1.00	56500	-10.44	20230206	50100	1.00	20230711	64500	-21.55	20221214	50100	1.00	20230711	0.03	N	092230	5000	211 억	1160521	N	N	3	N	N
100	20230713	140641	57	100.00	KOSPI		화학	N	N	N	N		N	50500	100	2	0.20	19354600	383	63.62	50500	50800	50300	65500	35300	50400	50534.20	27.47	0	-96	50866	50632	50466	50232	50066	50750	50350	211	15100	5000	37290	100	1	4224646	2133	23.93	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.71	50100	20230711	0.80	56500	-10.62	20230206	50100	0.80	20230711	64500	-21.71	20221214	50100	0.80	20230711	0.03	N	092230	5000	211 억	1160521	N	N	3	N	N
101	20230713	130645	57	100.00	KOSPI		화학	N	N	N	N		N	50700	300	2	0.60	9307100	184	30.56	50500	50800	50300	65500	35300	50400	50582.07	27.47	0	-72	50866	50632	50466	50232	50066	50750	50350	211	15100	5000	37290	100	1	4224646	2142	24.03	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.40	50100	20230711	1.20	56500	-10.27	20230206	50100	1.20	20230711	64500	-21.40	20221214	50100	1.20	20230711	0.03	N	092230	5000	211 억	1160521	N	N	3	N	N
102	20230713	120639	57	100.00	KOSPI		화학	N	N	N	N		N	50500	100	2	0.20	4346000	86	14.29	50500	50700	50300	65500	35300	50400	50534.88	27.47	0	-23	50866	50632	50466	50232	50066	50750	50350	211	15100	5000	37290	100	1	4224646	2133	23.93	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.71	50100	20230711	0.80	56500	-10.62	20230206	50100	0.80	20230711	64500	-21.71	20221214	50100	0.80	20230711	0.03	N	092230	5000	211 억	1160521	N	N	3	N	N
103	20230713	110645	57	100.00	KOSPI		화학	N	N	N	N		N	50400	0	3	0.00	3638900	72	11.96	50500	50700	50300	65500	35300	50400	50540.28	27.47	0	-20	50866	50632	50466	50232	50066	50750	50350	211	15100	5000	37290	100	1	4224646	2129	23.89	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.86	50100	20230711	0.60	56500	-10.80	20230206	50100	0.60	20230711	64500	-21.86	20221214	50100	0.60	20230711	0.03	N	092230	5000	211 억	1160521	N	N	3	N	N
104	20230713	100641	57	100.00	KOSPI		화학	N	N	N	N		N	50500	100	2	0.20	2932500	58	9.63	50500	50700	50300	65500	35300	50400	50560.34	27.47	0	-16	50866	50632	50466	50232	50066	50750	50350	211	15100	5000	37290	100	1	4224646	2133	23.93	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.71	50100	20230711	0.80	56500	-10.62	20230206	50100	0.80	20230711	64500	-21.71	20221214	50100	0.80	20230711	0.03	N	092230	5000	211 억	1160521	N	N	3	N	N
105	20230713	090619	57	100.00	KOSPI		화학	N	N	N	N		N	50300	-100	5	-0.20	201600	4	0.66	50500	50500	50300	65500	35300	50400	50400.00	27.47	0	2	50866	50632	50466	50232	50066	50750	50350	211	15100	5000	37290	100	1	4224646	2125	23.84	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.02	50100	20230711	0.40	56500	-10.97	20230206	50100	0.40	20230711	64500	-22.02	20221214	50100	0.40	20230711	0.03	N	092230	5000	211 억	1160521	N	N	3	N	N
106	20230712	160639	57	100.00	KOSPI		화학	N	N	N	N		N	50400	100	2	0.20	30389900	602	51.41	50300	50700	50300	65300	35300	50300	50481.56	27.48	0	-51	50700	50500	50300	50100	49900	50400	50000	211	15000	5000	37220	100	1	4224646	2129	23.89	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.86	50100	20230711	0.60	56500	-10.80	20230206	50100	0.60	20230711	64500	-21.86	20221214	50100	0.60	20230711	0.03	N	092230	5000	211 억	1160759	N	N	3	N	N
107	20230712	150635	57	100.00	KOSPI		화학	N	N	N	N		N	50700	400	2	0.80	28121700	557	47.57	50300	50700	50300	65300	35300	50300	50487.79	27.48	0	-50	50700	50500	50300	50100	49900	50400	50000	211	15000	5000	37220	100	1	4224646	2142	24.03	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.40	50100	20230711	1.20	56500	-10.27	20230206	50100	1.20	20230711	64500	-21.40	20221214	50100	1.20	20230711	0.03	N	092230	5000	211 억	1160759	N	N	6	N	N
108	20230712	140634	57	100.00	KOSPI		화학	N	N	N	N		N	50700	400	2	0.80	20996800	416	35.53	50300	50700	50300	65300	35300	50300	50473.08	27.48	0	-49	50700	50500	50300	50100	49900	50400	50000	211	15000	5000	37220	100	1	4224646	2142	24.03	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.40	50100	20230711	1.20	56500	-10.27	20230206	50100	1.20	20230711	64500	-21.40	20221214	50100	1.20	20230711	0.03	N	092230	5000	211 억	1160759	N	N	6	N	N
109	20230712	130636	57	100.00	KOSPI		화학	N	N	N	N		N	50500	200	2	0.40	20794000	412	35.18	50300	50700	50300	65300	35300	50300	50470.87	27.48	0	-48	50700	50500	50300	50100	49900	50400	50000	211	15000	5000	37220	100	1	4224646	2133	23.93	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.71	50100	20230711	0.80	56500	-10.62	20230206	50100	0.80	20230711	64500	-21.71	20221214	50100	0.80	20230711	0.03	N	092230	5000	211 억	1160759	N	N	6	N	N
110	20230712	120637	57	100.00	KOSPI		화학	N	N	N	N		N	50600	300	2	0.60	18266700	362	30.91	50300	50600	50300	65300	35300	50300	50460.50	27.48	0	-42	50700	50500	50300	50100	49900	50400	50000	211	15000	5000	37220	100	1	4224646	2138	23.98	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.55	50100	20230711	1.00	56500	-10.44	20230206	50100	1.00	20230711	64500	-21.55	20221214	50100	1.00	20230711	0.03	N	092230	5000	211 억	1160759	N	N	6	N	N
111	20230712	110636	57	100.00	KOSPI		화학	N	N	N	N		N	50500	200	2	0.40	11695700	232	19.81	50300	50500	50300	65300	35300	50300	50412.50	27.48	0	-50	50700	50500	50300	50100	49900	50400	50000	211	15000	5000	37220	100	1	4224646	2133	23.93	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.71	50100	20230711	0.80	56500	-10.62	20230206	50100	0.80	20230711	64500	-21.71	20221214	50100	0.80	20230711	0.03	N	092230	5000	211 억	1160759	N	N	6	N	N
112	20230712	100637	57	100.00	KOSPI		화학	N	N	N	N		N	50400	100	2	0.20	7403800	147	12.55	50300	50400	50300	65300	35300	50300	50365.99	27.48	0	-15	50700	50500	50300	50100	49900	50400	50000	211	15000	5000	37220	100	1	4224646	2129	23.89	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.86	50100	20230711	0.60	56500	-10.80	20230206	50100	0.60	20230711	64500	-21.86	20221214	50100	0.60	20230711	0.03	N	092230	5000	211 억	1160759	N	N	6	N	N
113	20230712	090639	57	100.00	KOSPI		화학	N	N	N	N		N	50300	0	3	0.00	251500	5	0.43	50300	50300	50300	65300	35300	50300	50300.00	27.48	0	0	50700	50500	50300	50100	49900	50400	50000	211	15000	5000	37220	100	1	4224646	2125	23.84	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.02	50100	20230711	0.40	56500	-10.97	20230206	50100	0.40	20230711	64500	-22.02	20221214	50100	0.40	20230711	0.03	N	092230	5000	211 억	1160759	N	N	6	N	N
114	20230711	160628	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50300	-300	5	-0.59	58898700	1171	339.42	50400	50500	50100	65700	35500	50600	50297.78	27.48	0	-586	50866	50732	50466	50332	50066	50800	50400	211	15100	5000	37440	100	1	4224646	2125	23.84	0.25	12	0.03	2110.00	200412.00	64500	20221214	-22.02	50100	20230711	0.40	56500	-10.97	20230206	50100	0.40	20230711	64500	-22.02	20221214	50100	0.40	20230711	0.04	N	092230	5000	211 억	1161074	N	N	6	N	N
115	20230711	150628	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50300	-300	5	-0.59	47992200	954	276.52	50400	50500	50100	65700	35500	50600	50306.29	27.48	0	-586	50866	50732	50466	50332	50066	50800	50400	211	15100	5000	37440	100	1	4224646	2125	23.84	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.02	50100	20230711	0.40	56500	-10.97	20230206	50100	0.40	20230711	64500	-22.02	20221214	50100	0.40	20230711	0.04	N	092230	5000	211 억	1161074	N	N	0	N	N
116	20230711	140623	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50400	-200	5	-0.40	47337800	941	272.75	50400	50500	50100	65700	35500	50600	50305.84	27.48	0	-582	50866	50732	50466	50332	50066	50800	50400	211	15100	5000	37440	100	1	4224646	2129	23.89	0.25	12	0.02	2110.00	200412.00	64500	20221214	-21.86	50100	20230711	0.60	56500	-10.80	20230206	50100	0.60	20230711	64500	-21.86	20221214	50100	0.60	20230711	0.04	N	092230	5000	211 억	1161074	N	N	0	N	N
117	20230711	130616	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50200	-400	5	-0.79	47036100	935	271.01	50400	50500	50100	65700	35500	50600	50305.99	27.48	0	-581	50866	50732	50466	50332	50066	50800	50400	211	15100	5000	37440	100	1	4224646	2121	23.79	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.17	50100	20230711	0.20	56500	-11.15	20230206	50100	0.20	20230711	64500	-22.17	20221214	50100	0.20	20230711	0.04	N	092230	5000	211 억	1161074	N	N	0	N	N
118	20230711	120631	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50300	-300	5	-0.59	44720400	889	257.68	50400	50500	50100	65700	35500	50600	50304.16	27.48	0	-565	50866	50732	50466	50332	50066	50800	50400	211	15100	5000	37440	100	1	4224646	2125	23.84	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.02	50100	20230711	0.40	56500	-10.97	20230206	50100	0.40	20230711	64500	-22.02	20221214	50100	0.40	20230711	0.04	N	092230	5000	211 억	1161074	N	N	0	N	N
119	20230711	110633	57	100.00	KOSPI		화학	N	N	N	N		N	50400	-200	5	-0.40	26987100	536	155.36	50400	50500	50300	65700	35500	50600	50349.07	27.48	0	-424	50866	50732	50466	50332	50066	50800	50400	211	15100	5000	37440	100	1	4224646	2129	23.89	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.86	50200	20230707	0.40	56500	-10.80	20230206	50200	0.40	20230707	64500	-21.86	20221214	50200	0.40	20230707	0.04	N	092230	5000	211 억	1161074	N	N	0	N	N
120	20230711	100631	57	100.00	KOSPI		화학	N	N	N	N		N	50400	-200	5	-0.40	12587800	250	72.46	50400	50500	50300	65700	35500	50600	50351.20	27.48	0	-214	50866	50732	50466	50332	50066	50800	50400	211	15100	5000	37440	100	1	4224646	2129	23.89	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.86	50200	20230707	0.40	56500	-10.80	20230206	50200	0.40	20230707	64500	-21.86	20221214	50200	0.40	20230707	0.04	N	092230	5000	211 억	1161074	N	N	0	N	N
121	20230711	090631	57	100.00	KOSPI		화학	N	N	N	N		N	50300	-300	5	-0.59	1310100	26	7.54	50400	50400	50300	65700	35500	50600	50388.46	27.48	0	-22	50866	50732	50466	50332	50066	50800	50400	211	15100	5000	37440	100	1	4224646	2125	23.84	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.02	50200	20230707	0.20	56500	-10.97	20230206	50200	0.20	20230707	64500	-22.02	20221214	50200	0.20	20230707	0.04	N	092230	5000	211 억	1161074	N	N	0	N	N
122	20230710	160626	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50600	100	2	0.20	17313200	343	27.42	50500	50600	50200	65600	35400	50500	50475.80	27.49	0	-15	50833	50666	50433	50266	50033	50750	50350	211	15100	5000	37370	100	1	4224646	2138	23.98	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.55	50200	20230710	0.80	56500	-10.44	20230206	50200	0.80	20230710	64500	-21.55	20221214	50200	0.80	20230710	0.05	N	092230	5000	211 억	1161269	N	N	1	N	N
123	20230710	150627	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50400	-100	5	-0.20	15392000	305	24.38	50500	50600	50200	65600	35400	50500	50465.57	27.49	0	-21	50833	50666	50433	50266	50033	50750	50350	211	15100	5000	37370	100	1	4224646	2129	23.89	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.86	50200	20230710	0.40	56500	-10.80	20230206	50200	0.40	20230710	64500	-21.86	20221214	50200	0.40	20230710	0.05	N	092230	5000	211 억	1161269	N	N	1	N	N
124	20230710	140621	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50600	100	2	0.20	11858500	235	18.78	50500	50600	50200	65600	35400	50500	50461.70	27.49	0	-20	50833	50666	50433	50266	50033	50750	50350	211	15100	5000	37370	100	1	4224646	2138	23.98	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.55	50200	20230710	0.80	56500	-10.44	20230206	50200	0.80	20230710	64500	-21.55	20221214	50200	0.80	20230710	0.05	N	092230	5000	211 억	1161269	N	N	1	N	N
125	20230710	130614	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50500	0	3	0.00	10799600	214	17.11	50500	50600	50200	65600	35400	50500	50465.42	27.49	0	-20	50833	50666	50433	50266	50033	50750	50350	211	15100	5000	37370	100	1	4224646	2133	23.93	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.71	50200	20230710	0.60	56500	-10.62	20230206	50200	0.60	20230710	64500	-21.71	20221214	50200	0.60	20230710	0.05	N	092230	5000	211 억	1161269	N	N	1	N	N
126	20230710	120627	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50500	0	3	0.00	7969600	158	12.63	50500	50600	50200	65600	35400	50500	50440.51	27.49	0	-4	50833	50666	50433	50266	50033	50750	50350	211	15100	5000	37370	100	1	4224646	2133	23.93	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.71	50200	20230710	0.60	56500	-10.62	20230206	50200	0.60	20230710	64500	-21.71	20221214	50200	0.60	20230710	0.05	N	092230	5000	211 억	1161269	N	N	1	N	N
127	20230710	110627	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50500	0	3	0.00	5848600	116	9.27	50500	50600	50200	65600	35400	50500	50418.97	27.49	0	0	50833	50666	50433	50266	50033	50750	50350	211	15100	5000	37370	100	1	4224646	2133	23.93	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.71	50200	20230710	0.60	56500	-10.62	20230206	50200	0.60	20230710	64500	-21.71	20221214	50200	0.60	20230710	0.05	N	092230	5000	211 억	1161269	N	N	1	N	N
128	20230710	100628	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50500	0	3	0.00	4485400	89	7.11	50500	50500	50200	65600	35400	50500	50397.75	27.49	0	0	50833	50666	50433	50266	50033	50750	50350	211	15100	5000	37370	100	1	4224646	2133	23.93	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.71	50200	20230710	0.60	56500	-10.62	20230206	50200	0.60	20230710	64500	-21.71	20221214	50200	0.60	20230710	0.05	N	092230	5000	211 억	1161269	N	N	1	N	N
129	20230710	090622	57	100.00	KOSPI		화학	N	N	N	N		N	50400	-100	5	-0.20	908800	18	1.44	50500	50500	50400	65600	35400	50500	50488.89	27.49	0	0	50833	50666	50433	50266	50033	50750	50350	211	15100	5000	37370	100	1	4224646	2129	23.89	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.86	50200	20230707	0.40	56500	-10.80	20230206	50200	0.40	20230707	64500	-21.86	20221214	50200	0.40	20230707	0.05	N	092230	5000	211 억	1161269	N	N	1	N	N
130	20230707	160618	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50500	-200	5	-0.39	62943200	1251	117.58	50200	50600	50200	65900	35500	50700	50313.56	27.50	0	178	50966	50832	50566	50432	50166	50900	50500	211	15200	5000	37510	100	1	4224646	2133	23.93	0.25	12	0.03	2110.00	200412.00	64500	20221214	-21.71	50200	20230707	0.60	56500	-10.62	20230206	50200	0.60	20230707	64500	-21.71	20221214	50200	0.60	20230707	0.05	N	092230	5000	211 억	1161658	N	N	1	N	N
131	20230707	150620	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50400	-300	5	-0.59	55773500	1109	104.23	50200	50600	50200	65900	35500	50700	50291.70	27.50	0	53	50966	50832	50566	50432	50166	50900	50500	211	15200	5000	37510	100	1	4224646	2129	23.89	0.25	12	0.03	2110.00	200412.00	64500	20221214	-21.86	50200	20230707	0.40	56500	-10.80	20230206	50200	0.40	20230707	64500	-21.86	20221214	50200	0.40	20230707	0.05	N	092230	5000	211 억	1161658	N	N	2	N	N
132	20230707	140631	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50300	-400	5	-0.79	37534300	746	70.11	50200	50600	50200	65900	35500	50700	50314.08	27.50	0	71	50966	50832	50566	50432	50166	50900	50500	211	15200	5000	37510	100	1	4224646	2125	23.84	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.02	50200	20230707	0.20	56500	-10.97	20230206	50200	0.20	20230707	64500	-22.02	20221214	50200	0.20	20230707	0.05	N	092230	5000	211 억	1161658	N	N	2	N	N
133	20230707	130625	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50400	-300	5	-0.59	32201500	640	60.15	50200	50600	50200	65900	35500	50700	50314.84	27.50	0	64	50966	50832	50566	50432	50166	50900	50500	211	15200	5000	37510	100	1	4224646	2129	23.89	0.25	12	0.02	2110.00	200412.00	64500	20221214	-21.86	50200	20230707	0.40	56500	-10.80	20230206	50200	0.40	20230707	64500	-21.86	20221214	50200	0.40	20230707	0.05	N	092230	5000	211 억	1161658	N	N	2	N	N
134	20230707	120625	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50400	-300	5	-0.59	26105800	519	48.78	50200	50600	50200	65900	35500	50700	50300.19	27.50	0	46	50966	50832	50566	50432	50166	50900	50500	211	15200	5000	37510	100	1	4224646	2129	23.89	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.86	50200	20230707	0.40	56500	-10.80	20230206	50200	0.40	20230707	64500	-21.86	20221214	50200	0.40	20230707	0.05	N	092230	5000	211 억	1161658	N	N	2	N	N
135	20230707	110627	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50300	-400	5	-0.79	19217700	382	35.90	50200	50600	50200	65900	35500	50700	50308.12	27.50	0	27	50966	50832	50566	50432	50166	50900	50500	211	15200	5000	37510	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	50200	20230707	0.20	56500	-10.97	20230206	50200	0.20	20230707	64500	-22.02	20221214	50200	0.20	20230707	0.05	N	092230	5000	211 억	1161658	N	N	2	N	N
136	20230707	100620	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50500	-200	5	-0.39	8006200	159	14.94	50200	50600	50200	65900	35500	50700	50353.46	27.50	0	6	50966	50832	50566	50432	50166	50900	50500	211	15200	5000	37510	100	1	4224646	2133	23.93	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.71	50200	20230707	0.60	56500	-10.62	20230206	50200	0.60	20230707	64500	-21.71	20221214	50200	0.60	20230707	0.05	N	092230	5000	211 억	1161658	N	N	2	N	N
137	20230707	090621	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50600	-100	5	-0.20	1004400	20	1.88	50200	50600	50200	65900	35500	50700	50220.00	27.50	0	0	50966	50832	50566	50432	50166	50900	50500	211	15200	5000	37510	100	1	4224646	2138	23.98	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.55	50200	20230707	0.80	56500	-10.44	20230206	50200	0.80	20230707	64500	-21.55	20221214	50200	0.80	20230707	0.05	N	092230	5000	211 억	1161658	N	N	2	N	N
138	20230706	160621	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50700	0	3	0.00	53673600	1064	123.01	50600	50700	50300	65900	35500	50700	50445.11	27.51	0	-309	50966	50832	50766	50632	50566	50800	50600	211	15200	5000	37510	100	1	4224646	2142	24.03	0.25	12	0.03	2110.00	200412.00	64500	20221214	-21.40	50300	20230706	0.80	56500	-10.27	20230206	50300	0.80	20230706	64500	-21.40	20221214	50300	0.80	20230706	0.05	N	092230	5000	211 억	1162095	N	N	2	N	N
139	20230706	150622	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50500	-200	5	-0.39	45468500	902	104.28	50600	50600	50300	65900	35500	50700	50408.54	27.51	0	-425	50966	50832	50766	50632	50566	50800	50600	211	15200	5000	37510	100	1	4224646	2133	23.93	0.25	12	0.02	2110.00	200412.00	64500	20221214	-21.71	50300	20230706	0.40	56500	-10.62	20230206	50300	0.40	20230706	64500	-21.71	20221214	50300	0.40	20230706	0.05	N	092230	5000	211 억	1162095	N	N	0	N	N
140	20230706	140622	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50300	-400	5	-0.79	44812000	889	102.77	50600	50600	50300	65900	35500	50700	50407.20	27.51	0	-422	50966	50832	50766	50632	50566	50800	50600	211	15200	5000	37510	100	1	4224646	2125	23.84	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.02	50300	20230706	0.00	56500	-10.97	20230206	50300	0.00	20230706	64500	-22.02	20221214	50300	0.00	20230706	0.05	N	092230	5000	211 억	1162095	N	N	0	N	N
141	20230706	130621	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50300	-400	5	-0.79	42088800	835	96.53	50600	50600	50300	65900	35500	50700	50405.75	27.51	0	-408	50966	50832	50766	50632	50566	50800	50600	211	15200	5000	37510	100	1	4224646	2125	23.84	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.02	50300	20230706	0.00	56500	-10.97	20230206	50300	0.00	20230706	64500	-22.02	20221214	50300	0.00	20230706	0.05	N	092230	5000	211 억	1162095	N	N	0	N	N
142	20230706	120619	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50500	-200	5	-0.39	38713000	768	88.79	50600	50600	50300	65900	35500	50700	50407.55	27.51	0	-381	50966	50832	50766	50632	50566	50800	50600	211	15200	5000	37510	100	1	4224646	2133	23.93	0.25	12	0.02	2110.00	200412.00	64500	20221214	-21.71	50300	20230706	0.40	56500	-10.62	20230206	50300	0.40	20230706	64500	-21.71	20221214	50300	0.40	20230706	0.05	N	092230	5000	211 억	1162095	N	N	0	N	N
143	20230706	110625	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50300	-400	5	-0.79	28555600	567	65.55	50600	50600	50300	65900	35500	50700	50362.61	27.51	0	-317	50966	50832	50766	50632	50566	50800	50600	211	15200	5000	37510	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	50300	20230706	0.00	56500	-10.97	20230206	50300	0.00	20230706	64500	-22.02	20221214	50300	0.00	20230706	0.05	N	092230	5000	211 억	1162095	N	N	0	N	N
144	20230706	100620	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50300	-400	5	-0.79	24879900	494	57.11	50600	50600	50300	65900	35500	50700	50364.17	27.51	0	-260	50966	50832	50766	50632	50566	50800	50600	211	15200	5000	37510	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	50300	20230706	0.00	56500	-10.97	20230206	50300	0.00	20230706	64500	-22.02	20221214	50300	0.00	20230706	0.05	N	092230	5000	211 억	1162095	N	N	0	N	N
145	20230706	090620	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50300	-400	5	-0.79	8325000	165	19.08	50600	50600	50300	65900	35500	50700	50454.55	27.51	0	-52	50966	50832	50766	50632	50566	50800	50600	211	15200	5000	37510	100	1	4224646	2125	23.84	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.02	50300	20230706	0.00	56500	-10.97	20230206	50300	0.00	20230706	64500	-22.02	20221214	50300	0.00	20230706	0.05	N	092230	5000	211 억	1162095	N	N	0	N	N
146	20230705	160617	57	100.00	KOSPI		화학	N	N	N	N		N	50700	-100	5	-0.20	43893600	865	100.00	50800	50900	50700	66000	35600	50800	50744.05	27.51	0	-292	51466	51132	50966	50632	50466	51050	50550	211	15200	5000	37590	100	1	4224646	2142	24.03	0.25	12	0.02	2110.00	200412.00	64500	20221214	-21.40	50600	20230418	0.20	56500	-10.27	20230206	50600	0.20	20230418	64500	-21.40	20221214	50600	0.20	20230418	0.05	N	092230	5000	211 억	1162378	N	N	0	N	N
147	20230705	150616	57	100.00	KOSPI		화학	N	N	N	N		N	50800	0	3	0.00	36997000	729	84.28	50800	50900	50700	66000	35600	50800	50750.34	27.51	0	-278	51466	51132	50966	50632	50466	51050	50550	211	15200	5000	37590	100	1	4224646	2146	24.08	0.25	12	0.02	2110.00	200412.00	64500	20221214	-21.24	50600	20230418	0.40	56500	-10.09	20230206	50600	0.40	20230418	64500	-21.24	20221214	50600	0.40	20230418	0.05	N	092230	5000	211 억	1162378	N	N	0	N	N
148	20230705	140610	57	100.00	KOSPI		화학	N	N	N	N		N	50700	-100	5	-0.20	23099500	455	52.60	50800	50900	50700	66000	35600	50800	50768.13	27.51	0	-189	51466	51132	50966	50632	50466	51050	50550	211	15200	5000	37590	100	1	4224646	2142	24.03	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.40	50600	20230418	0.20	56500	-10.27	20230206	50600	0.20	20230418	64500	-21.40	20221214	50600	0.20	20230418	0.05	N	092230	5000	211 억	1162378	N	N	0	N	N
149	20230705	130611	57	100.00	KOSPI		화학	N	N	N	N		N	50700	-100	5	-0.20	22896700	451	52.14	50800	50900	50700	66000	35600	50800	50768.74	27.51	0	-186	51466	51132	50966	50632	50466	51050	50550	211	15200	5000	37590	100	1	4224646	2142	24.03	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.40	50600	20230418	0.20	56500	-10.27	20230206	50600	0.20	20230418	64500	-21.40	20221214	50600	0.20	20230418	0.05	N	092230	5000	211 억	1162378	N	N	0	N	N
150	20230705	120610	57	100.00	KOSPI		화학	N	N	N	N		N	50700	-100	5	-0.20	19241400	379	43.82	50800	50900	50700	66000	35600	50800	50768.87	27.51	0	-146	51466	51132	50966	50632	50466	51050	50550	211	15200	5000	37590	100	1	4224646	2142	24.03	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.40	50600	20230418	0.20	56500	-10.27	20230206	50600	0.20	20230418	64500	-21.40	20221214	50600	0.20	20230418	0.05	N	092230	5000	211 억	1162378	N	N	0	N	N
151	20230705	110616	57	100.00	KOSPI		화학	N	N	N	N		N	50700	-100	5	-0.20	16553500	326	37.69	50800	50900	50700	66000	35600	50800	50777.61	27.51	0	-110	51466	51132	50966	50632	50466	51050	50550	211	15200	5000	37590	100	1	4224646	2142	24.03	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.40	50600	20230418	0.20	56500	-10.27	20230206	50600	0.20	20230418	64500	-21.40	20221214	50600	0.20	20230418	0.05	N	092230	5000	211 억	1162378	N	N	0	N	N
152	20230705	100612	57	100.00	KOSPI		화학	N	N	N	N		N	50700	-100	5	-0.20	11782600	232	26.82	50800	50900	50700	66000	35600	50800	50787.07	27.51	0	-35	51466	51132	50966	50632	50466	51050	50550	211	15200	5000	37590	100	1	4224646	2142	24.03	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.40	50600	20230418	0.20	56500	-10.27	20230206	50600	0.20	20230418	64500	-21.40	20221214	50600	0.20	20230418	0.05	N	092230	5000	211 억	1162378	N	N	0	N	N
153	20230705	090611	57	100.00	KOSPI		화학	N	N	N	N		N	50800	0	3	0.00	2031800	40	4.62	50800	50800	50700	66000	35600	50800	50795.00	27.51	0	6	51466	51132	50966	50632	50466	51050	50550	211	15200	5000	37590	100	1	4224646	2146	24.08	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.24	50600	20230418	0.40	56500	-10.09	20230206	50600	0.40	20230418	64500	-21.24	20221214	50600	0.40	20230418	0.05	N	092230	5000	211 억	1162378	N	N	0	N	N
154	20230704	160609	57	100.00	KOSPI		화학	N	N	N	N		N	50800	-500	5	-0.97	44133500	865	80.62	51300	51300	50800	66600	36000	51300	51021.39	27.52	0	-106	51633	51466	51233	51066	50833	51500	51100	211	15300	5000	37960	100	1	4224646	2146	24.08	0.25	12	0.02	2110.00	200412.00	64500	20221214	-21.24	50600	20230418	0.40	56500	-10.09	20230206	50600	0.40	20230418	64500	-21.24	20221214	50600	0.40	20230418	0.05	N	092230	5000	211 억	1162578	N	N	0	N	N
155	20230704	150602	57	100.00	KOSPI		화학	N	N	N	N		N	51000	-300	5	-0.58	35686900	699	65.14	51300	51300	50900	66600	36000	51300	51054.22	27.52	0	-110	51633	51466	51233	51066	50833	51500	51100	211	15300	5000	37960	100	1	4224646	2155	24.17	0.25	12	0.02	2110.00	200412.00	64500	20221214	-20.93	50600	20230418	0.79	56500	-9.73	20230206	50600	0.79	20230418	64500	-20.93	20221214	50600	0.79	20230418	0.05	N	092230	5000	211 억	1162578	N	N	0	N	N
156	20230704	140607	57	100.00	KOSPI		화학	N	N	N	N		N	51000	-300	5	-0.58	25785200	505	47.06	51300	51300	50900	66600	36000	51300	51059.80	27.52	0	-78	51633	51466	51233	51066	50833	51500	51100	211	15300	5000	37960	100	1	4224646	2155	24.17	0.25	12	0.01	2110.00	200412.00	64500	20221214	-20.93	50600	20230418	0.79	56500	-9.73	20230206	50600	0.79	20230418	64500	-20.93	20221214	50600	0.79	20230418	0.05	N	092230	5000	211 억	1162578	N	N	0	N	N
157	20230704	130558	57	100.00	KOSPI		화학	N	N	N	N		N	50900	-400	5	-0.78	19661000	385	35.88	51300	51300	50900	66600	36000	51300	51067.53	27.52	0	-48	51633	51466	51233	51066	50833	51500	51100	211	15300	5000	37960	100	1	4224646	2150	24.12	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.09	50600	20230418	0.59	56500	-9.91	20230206	50600	0.59	20230418	64500	-21.09	20221214	50600	0.59	20230418	0.05	N	092230	5000	211 억	1162578	N	N	0	N	N
158	20230704	120604	57	100.00	KOSPI		화학	N	N	N	N		N	51100	-200	5	-0.39	9715800	190	17.71	51300	51300	51000	66600	36000	51300	51135.79	27.52	0	-30	51633	51466	51233	51066	50833	51500	51100	211	15300	5000	37960	100	1	4224646	2159	24.22	0.25	12	0.00	2110.00	200412.00	64500	20221214	-20.78	50600	20230418	0.99	56500	-9.56	20230206	50600	0.99	20230418	64500	-20.78	20221214	50600	0.99	20230418	0.05	N	092230	5000	211 억	1162578	N	N	0	N	N
159	20230704	110600	57	100.00	KOSPI		화학	N	N	N	N		N	51000	-300	5	-0.58	7160200	140	13.05	51300	51300	51000	66600	36000	51300	51144.29	27.52	0	-30	51633	51466	51233	51066	50833	51500	51100	211	15300	5000	37960	100	1	4224646	2155	24.17	0.25	12	0.00	2110.00	200412.00	64500	20221214	-20.93	50600	20230418	0.79	56500	-9.73	20230206	50600	0.79	20230418	64500	-20.93	20221214	50600	0.79	20230418	0.05	N	092230	5000	211 억	1162578	N	N	0	N	N
160	20230704	100558	57	100.00	KOSPI		화학	N	N	N	N		N	51300	0	3	0.00	6905200	135	12.58	51300	51300	51000	66600	36000	51300	51149.63	27.52	0	-30	51633	51466	51233	51066	50833	51500	51100	211	15300	5000	37960	100	1	4224646	2167	24.31	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.47	50600	20230418	1.38	56500	-9.20	20230206	50600	1.38	20230418	64500	-20.47	20221214	50600	1.38	20230418	0.05	N	092230	5000	211 억	1162578	N	N	0	N	N
161	20230704	090558	57	100.00	KOSPI		화학	N	N	N	N		N	51100	-200	5	-0.39	2657800	52	4.85	51300	51300	51100	66600	36000	51300	51111.54	27.52	0	-7	51633	51466	51233	51066	50833	51500	51100	211	15300	5000	37960	100	1	4224646	2159	24.22	0.25	12	0.00	2110.00	200412.00	64500	20221214	-20.78	50600	20230418	0.99	56500	-9.56	20230206	50600	0.99	20230418	64500	-20.78	20221214	50600	0.99	20230418	0.05	N	092230	5000	211 억	1162578	N	N	0	N	N
162	20230703	160551	00	50.00	KOSPI		화학	N	N	N	N	50	N	51300	200	2	0.39	54795300	1071	215.06	51300	51400	51000	66400	35800	51100	51162.75	27.52	0	14	51433	51266	51133	50966	50833	51200	50900	211	15300	5000	37810	100	1	4224646	2167	24.31	0.26	12	0.03	2110.00	200412.00	64500	20221214	-20.47	50600	20230418	1.38	56500	-9.20	20230206	50600	1.38	20230418	64500	-20.47	20221214	50600	1.38	20230418	0.05	N	092230	5000	211 억	1162744	N	N	0	N	N
163	20230703	150557	00	50.00	KOSPI		화학	N	N	N	N	50	N	51200	100	2	0.20	45045000	880	176.71	51300	51400	51000	66400	35800	51100	51187.50	27.52	0	14	51433	51266	51133	50966	50833	51200	50900	211	15300	5000	37810	100	1	4224646	2163	24.27	0.26	12	0.02	2110.00	200412.00	64500	20221214	-20.62	50600	20230418	1.19	56500	-9.38	20230206	50600	1.19	20230418	64500	-20.62	20221214	50600	1.19	20230418	0.05	N	092230	5000	211 억	1162744	N	N	0	N	N
164	20230703	140557	00	50.00	KOSPI		화학	N	N	N	N	50	N	51200	100	2	0.20	43459800	849	170.48	51300	51400	51000	66400	35800	51100	51189.40	27.52	0	17	51433	51266	51133	50966	50833	51200	50900	211	15300	5000	37810	100	1	4224646	2163	24.27	0.26	12	0.02	2110.00	200412.00	64500	20221214	-20.62	50600	20230418	1.19	56500	-9.38	20230206	50600	1.19	20230418	64500	-20.62	20221214	50600	1.19	20230418	0.05	N	092230	5000	211 억	1162744	N	N	0	N	N
165	20230703	130551	00	50.00	KOSPI		화학	N	N	N	N	50	N	51200	100	2	0.20	34259800	669	134.34	51300	51400	51000	66400	35800	51100	51210.46	27.52	0	21	51433	51266	51133	50966	50833	51200	50900	211	15300	5000	37810	100	1	4224646	2163	24.27	0.26	12	0.02	2110.00	200412.00	64500	20221214	-20.62	50600	20230418	1.19	56500	-9.38	20230206	50600	1.19	20230418	64500	-20.62	20221214	50600	1.19	20230418	0.05	N	092230	5000	211 억	1162744	N	N	0	N	N
166	20230703	120559	00	50.00	KOSPI		화학	N	N	N	N	50	N	51300	200	2	0.39	21301600	416	83.53	51300	51400	51000	66400	35800	51100	51205.77	27.52	0	33	51433	51266	51133	50966	50833	51200	50900	211	15300	5000	37810	100	1	4224646	2167	24.31	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.47	50600	20230418	1.38	56500	-9.20	20230206	50600	1.38	20230418	64500	-20.47	20221214	50600	1.38	20230418	0.05	N	092230	5000	211 억	1162744	N	N	0	N	N
167	20230703	110554	00	50.00	KOSPI		화학	N	N	N	N	50	N	51300	200	2	0.39	20890900	408	81.93	51300	51400	51000	66400	35800	51100	51203.19	27.52	0	33	51433	51266	51133	50966	50833	51200	50900	211	15300	5000	37810	100	1	4224646	2167	24.31	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.47	50600	20230418	1.38	56500	-9.20	20230206	50600	1.38	20230418	64500	-20.47	20221214	50600	1.38	20230418	0.05	N	092230	5000	211 억	1162744	N	N	0	N	N
168	20230703	100544	00	50.00	KOSPI		화학	N	N	N	N	50	N	51300	200	2	0.39	16587700	324	65.06	51300	51400	51000	66400	35800	51100	51196.60	27.52	0	12	51433	51266	51133	50966	50833	51200	50900	211	15300	5000	37810	100	1	4224646	2167	24.31	0.26	12	0.01	2110.00	200412.00	64500	20221214	-20.47	50600	20230418	1.38	56500	-9.20	20230206	50600	1.38	20230418	64500	-20.47	20221214	50600	1.38	20230418	0.05	N	092230	5000	211 억	1162744	N	N	0	N	N
169	20230703	090550	00	50.00	KOSPI		화학	N	N	N	N	50	N	51200	100	2	0.20	4411600	86	17.27	51300	51300	51200	66400	35800	51100	51297.67	27.52	0	0	51433	51266	51133	50966	50833	51200	50900	211	15300	5000	37810	100	1	4224646	2163	24.27	0.26	12	0.00	2110.00	200412.00	64500	20221214	-20.62	50600	20230418	1.19	56500	-9.38	20230206	50600	1.19	20230418	64500	-20.62	20221214	50600	1.19	20230418	0.05	N	092230	5000	211 억	1162744	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History